Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | JPY | 8,530 | 8,930 | 8,440 | 8,640 | 8,640 | +240 (+2.86%) | 56,200 |
12 Dec 2023 | JPY | 8,760 | 8,850 | 8,370 | 8,400 | 8,400 | -350 (-4%) | 55,600 |
11 Dec 2023 | JPY | 9,260 | 9,270 | 8,640 | 8,750 | 8,750 | -260 (-2.89%) | 61,900 |
8 Dec 2023 | JPY | 9,310 | 9,550 | 8,750 | 9,010 | 9,010 | -550 (-5.75%) | 83,900 |
7 Dec 2023 | JPY | 9,440 | 9,950 | 9,180 | 9,560 | 9,560 | +260 (+2.80%) | 174,800 |
6 Dec 2023 | JPY | 9,590 | 9,620 | 9,300 | 9,300 | 9,300 | -140 (-1.48%) | 76,200 |
5 Dec 2023 | JPY | 9,160 | 9,740 | 9,150 | 9,440 | 9,440 | -130 (-1.36%) | 169,200 |
4 Dec 2023 | JPY | 9,110 | 9,820 | 8,930 | 9,570 | 9,570 | +850 (+9.75%) | 280,200 |
1 Dec 2023 | JPY | 8,430 | 9,360 | 8,330 | 8,720 | 8,720 | +470 (+5.70%) | 219,900 |
30 Nov 2023 | JPY | 8,600 | 8,630 | 8,200 | 8,250 | 8,250 | -330 (-3.85%) | 60,700 |
29 Nov 2023 | JPY | 8,060 | 8,670 | 7,950 | 8,580 | 8,580 | +370 (+4.51%) | 94,400 |
28 Nov 2023 | JPY | 8,510 | 8,690 | 8,200 | 8,210 | 8,210 | -290 (-3.41%) | 61,200 |
27 Nov 2023 | JPY | 8,820 | 9,120 | 8,460 | 8,500 | 8,500 | -470 (-5.24%) | 82,200 |
24 Nov 2023 | JPY | 9,700 | 9,780 | 8,930 | 8,970 | 8,970 | -670 (-6.95%) | 126,900 |
22 Nov 2023 | JPY | 9,730 | 10,060 | 9,500 | 9,640 | 9,640 | -340 (-3.41%) | 99,100 |
21 Nov 2023 | JPY | 10,580 | 10,590 | 9,720 | 9,980 | 9,980 | 0.0 (0.0%) | 229,700 |
20 Nov 2023 | JPY | 8,950 | 10,260 | 8,900 | 9,980 | 9,980 | +890 (+9.79%) | 326,600 |
17 Nov 2023 | JPY | 10,330 | 10,790 | 8,830 | 9,090 | 9,090 | -260 (-2.78%) | 430,900 |
16 Nov 2023 | JPY | 8,720 | 9,350 | 8,540 | 9,350 | 9,350 | +1,500 (+19.11%) | 253,600 |
15 Nov 2023 | JPY | 7,850 | 7,850 | 7,850 | 7,850 | 7,850 | +1,000 (+14.60%) | 12,700 |
14 Nov 2023 | JPY | 6,520 | 6,950 | 6,450 | 6,850 | 6,850 | +380 (+5.87%) | 66,900 |
13 Nov 2023 | JPY | 6,290 | 6,580 | 6,240 | 6,470 | 6,470 | +280 (+4.52%) | 46,600 |
10 Nov 2023 | JPY | 6,240 | 6,350 | 6,170 | 6,190 | 6,190 | -270 (-4.18%) | 22,500 |
9 Nov 2023 | JPY | 6,330 | 6,460 | 6,210 | 6,460 | 6,460 | +60 (+0.94%) | 32,000 |
8 Nov 2023 | JPY | 6,700 | 6,710 | 6,370 | 6,400 | 6,400 | -260 (-3.90%) | 31,400 |
7 Nov 2023 | JPY | 6,990 | 6,990 | 6,650 | 6,660 | 6,660 | -350 (-4.99%) | 37,700 |
6 Nov 2023 | JPY | 6,650 | 7,040 | 6,600 | 7,010 | 7,010 | +560 (+8.68%) | 34,900 |
2 Nov 2023 | JPY | 6,360 | 6,640 | 6,290 | 6,450 | 6,450 | +140 (+2.22%) | 39,600 |
1 Nov 2023 | JPY | 6,580 | 6,670 | 6,270 | 6,310 | 6,310 | -250 (-3.81%) | 28,100 |
31 Oct 2023 | JPY | 6,650 | 6,730 | 6,510 | 6,560 | 6,560 | -270 (-3.95%) | 31,000 |